Rhinebeck Bancorp, Inc. (RBKB)
NASDAQ: RBKB · Real-Time Price · USD
11.04
+0.22 (2.03%)
At close: Nov 26, 2025, 4:00 PM EST
10.83
-0.21 (-1.90%)
After-hours: Nov 26, 2025, 7:45 PM EST
Rhinebeck Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 10.50 | 11.04 | 10.32 | 11.04 | 11.04 | 2.03% | 14,705 |
| Nov 25, 2025 | 10.61 | 10.82 | 10.41 | 10.82 | 10.82 | 4.14% | 4,276 |
| Nov 24, 2025 | 10.23 | 10.40 | 10.21 | 10.39 | 10.39 | -2.17% | 4,640 |
| Nov 21, 2025 | 9.96 | 10.62 | 9.96 | 10.62 | 10.62 | 6.63% | 12,626 |
| Nov 20, 2025 | 9.88 | 9.99 | 9.88 | 9.96 | 9.96 | 2.05% | 8,531 |
| Nov 19, 2025 | 9.65 | 9.87 | 9.51 | 9.76 | 9.76 | -0.31% | 10,373 |
| Nov 18, 2025 | 9.82 | 9.90 | 9.73 | 9.79 | 9.79 | -0.51% | 3,502 |
| Nov 17, 2025 | 9.91 | 9.98 | 9.79 | 9.84 | 9.84 | 0.10% | 6,257 |
| Nov 14, 2025 | 9.66 | 9.89 | 9.65 | 9.83 | 9.83 | 0.41% | 6,921 |
| Nov 13, 2025 | 9.51 | 9.86 | 9.51 | 9.79 | 9.79 | 0.93% | 6,890 |
| Nov 12, 2025 | 9.83 | 9.88 | 9.66 | 9.70 | 9.70 | -0.92% | 6,176 |
| Nov 11, 2025 | 9.64 | 9.93 | 9.64 | 9.79 | 9.79 | 1.45% | 4,211 |
| Nov 10, 2025 | 9.81 | 9.91 | 9.65 | 9.65 | 9.65 | -0.52% | 2,770 |
| Nov 7, 2025 | 9.71 | 9.71 | 9.51 | 9.70 | 9.70 | -0.10% | 5,103 |
| Nov 6, 2025 | 9.82 | 9.88 | 9.66 | 9.71 | 9.71 | -0.41% | 10,370 |
| Nov 5, 2025 | 9.76 | 9.76 | 9.41 | 9.75 | 9.75 | -0.20% | 21,751 |
| Nov 4, 2025 | 9.89 | 10.02 | 9.76 | 9.77 | 9.77 | -2.20% | 11,426 |
| Nov 3, 2025 | 9.89 | 10.05 | 9.79 | 9.99 | 9.99 | - | 6,194 |
| Oct 31, 2025 | 9.99 | 9.99 | 9.81 | 9.99 | 9.99 | -0.10% | 5,789 |
| Oct 30, 2025 | 9.85 | 10.01 | 9.74 | 10.00 | 10.00 | -0.40% | 8,334 |
| Oct 29, 2025 | 9.85 | 10.42 | 9.85 | 10.04 | 10.04 | 4.37% | 14,975 |
| Oct 28, 2025 | 9.70 | 9.98 | 9.60 | 9.62 | 9.62 | -2.04% | 20,563 |
| Oct 27, 2025 | 10.10 | 10.10 | 9.75 | 9.82 | 9.82 | -2.53% | 11,793 |
| Oct 24, 2025 | 10.48 | 10.55 | 10.03 | 10.08 | 10.08 | -3.03% | 6,804 |
| Oct 23, 2025 | 10.50 | 10.50 | 10.26 | 10.39 | 10.39 | -1.52% | 7,420 |
| Oct 22, 2025 | 10.73 | 10.73 | 10.24 | 10.55 | 10.55 | 2.03% | 5,056 |
| Oct 21, 2025 | 10.50 | 10.69 | 10.34 | 10.34 | 10.34 | -1.52% | 2,659 |
| Oct 20, 2025 | 10.57 | 10.65 | 10.37 | 10.50 | 10.50 | 1.84% | 4,399 |
| Oct 17, 2025 | 10.36 | 10.59 | 10.30 | 10.31 | 10.31 | -0.19% | 7,782 |
| Oct 16, 2025 | 10.85 | 11.05 | 10.33 | 10.33 | 10.33 | -6.09% | 18,929 |
| Oct 15, 2025 | 11.26 | 11.26 | 10.96 | 11.00 | 11.00 | -1.17% | 15,243 |
| Oct 14, 2025 | 11.44 | 11.50 | 11.13 | 11.13 | 11.13 | -2.79% | 9,998 |
| Oct 13, 2025 | 11.48 | 11.48 | 11.35 | 11.45 | 11.45 | 0.62% | 14,271 |
| Oct 10, 2025 | 11.54 | 11.60 | 11.37 | 11.38 | 11.38 | -2.15% | 5,003 |
| Oct 9, 2025 | 11.62 | 11.69 | 11.59 | 11.63 | 11.63 | -0.26% | 7,437 |
| Oct 8, 2025 | 11.62 | 11.89 | 11.62 | 11.66 | 11.66 | -0.17% | 12,202 |
| Oct 7, 2025 | 11.46 | 11.68 | 11.46 | 11.68 | 11.68 | -1.10% | 2,152 |
| Oct 6, 2025 | 11.75 | 11.99 | 11.51 | 11.81 | 11.81 | 0.68% | 9,804 |
| Oct 3, 2025 | 11.55 | 11.73 | 11.47 | 11.73 | 11.73 | 4.73% | 3,467 |
| Oct 2, 2025 | 11.07 | 11.30 | 11.07 | 11.20 | 11.20 | -0.88% | 4,960 |
| Oct 1, 2025 | 11.20 | 11.43 | 11.20 | 11.30 | 11.30 | -0.53% | 2,875 |
| Sep 30, 2025 | 11.54 | 11.64 | 11.05 | 11.36 | 11.36 | -0.70% | 6,252 |
| Sep 29, 2025 | 11.53 | 11.66 | 11.44 | 11.44 | 11.44 | -3.38% | 2,877 |
| Sep 26, 2025 | 11.74 | 11.93 | 11.72 | 11.84 | 11.84 | 1.63% | 6,264 |
| Sep 25, 2025 | 11.43 | 11.65 | 11.43 | 11.65 | 11.65 | 0.26% | 3,786 |
| Sep 24, 2025 | 11.49 | 11.74 | 11.01 | 11.62 | 11.62 | 0.35% | 6,141 |
| Sep 23, 2025 | 11.68 | 11.93 | 11.58 | 11.58 | 11.58 | -2.03% | 6,079 |
| Sep 22, 2025 | 11.81 | 11.99 | 11.78 | 11.82 | 11.82 | -1.83% | 4,000 |
| Sep 19, 2025 | 12.03 | 12.04 | 11.68 | 12.04 | 12.04 | - | 29,054 |
| Sep 18, 2025 | 12.43 | 12.43 | 11.81 | 12.04 | 12.04 | -1.95% | 10,763 |